Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India
· Delayed Price · Currency is INR 714.30
+15.75 (2.25%)
Apr 28, 2026, 3:30 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 702.00 | 753.25 | 697.80 | 714.40 | 714.40 | 2.27% | 13,288,500 |
| Apr 27, 2026 | 673.00 | 703.90 | 673.00 | 698.55 | 698.55 | 4.28% | 4,593,877 |
| Apr 24, 2026 | 686.00 | 690.40 | 654.00 | 669.85 | 669.85 | -1.90% | 3,365,213 |
| Apr 23, 2026 | 690.00 | 700.45 | 678.00 | 682.85 | 682.85 | -1.23% | 2,513,995 |
| Apr 22, 2026 | 690.00 | 701.00 | 684.65 | 691.35 | 691.35 | 0.27% | 3,110,507 |
| Apr 21, 2026 | 695.00 | 707.85 | 683.10 | 689.50 | 689.50 | -0.25% | 4,842,635 |
| Apr 20, 2026 | 728.95 | 732.70 | 689.00 | 691.25 | 691.25 | -6.19% | 11,199,940 |
| Apr 17, 2026 | 746.75 | 771.90 | 714.20 | 736.90 | 736.90 | -1.32% | 31,100,870 |
| Apr 16, 2026 | 628.40 | 746.75 | 623.25 | 746.75 | 746.75 | 20.00% | 51,557,200 |
| Apr 15, 2026 | 627.50 | 643.00 | 620.00 | 622.30 | 622.30 | 1.25% | 4,775,985 |
| Apr 13, 2026 | 597.00 | 625.00 | 590.25 | 614.60 | 614.60 | 1.91% | 4,431,370 |
| Apr 10, 2026 | 608.00 | 614.40 | 599.00 | 603.10 | 603.10 | -0.21% | 2,013,456 |
| Apr 9, 2026 | 602.00 | 614.00 | 596.00 | 604.35 | 604.35 | 0.68% | 2,535,617 |
| Apr 8, 2026 | 609.00 | 609.00 | 596.75 | 600.25 | 600.25 | 1.21% | 2,050,301 |
| Apr 7, 2026 | 597.00 | 612.00 | 590.00 | 593.10 | 593.10 | -0.67% | 3,683,882 |
| Apr 6, 2026 | 581.00 | 600.00 | 574.20 | 597.10 | 597.10 | 2.53% | 2,788,595 |
| Apr 2, 2026 | 569.80 | 584.85 | 565.15 | 582.35 | 582.35 | 0.35% | 2,265,219 |
| Apr 1, 2026 | 582.10 | 590.95 | 575.60 | 580.30 | 580.30 | 2.50% | 2,107,349 |
| Mar 30, 2026 | 560.00 | 579.40 | 548.05 | 566.15 | 566.15 | -0.08% | 3,614,114 |
| Mar 27, 2026 | 577.80 | 582.00 | 561.00 | 566.60 | 566.60 | -2.08% | 1,944,081 |
| Mar 25, 2026 | 584.00 | 590.50 | 576.00 | 578.65 | 578.65 | 0.81% | 2,594,131 |
| Mar 24, 2026 | 584.00 | 587.45 | 566.55 | 574.00 | 574.00 | 0.87% | 3,569,629 |
| Mar 23, 2026 | 566.00 | 586.00 | 562.30 | 569.05 | 569.05 | -1.16% | 7,318,326 |
| Mar 20, 2026 | 539.90 | 599.00 | 539.00 | 575.70 | 575.70 | 7.78% | 32,107,230 |
| Mar 19, 2026 | 548.00 | 557.65 | 531.65 | 534.15 | 534.15 | -4.49% | 1,374,289 |
| Mar 18, 2026 | 553.80 | 566.50 | 546.40 | 559.25 | 559.25 | 1.11% | 2,801,215 |
| Mar 17, 2026 | 541.00 | 559.40 | 535.10 | 553.10 | 553.10 | 3.95% | 4,702,437 |
| Mar 16, 2026 | 530.00 | 538.95 | 523.15 | 532.10 | 532.10 | 0.63% | 2,032,930 |
| Mar 13, 2026 | 554.00 | 557.85 | 527.20 | 528.75 | 528.75 | -4.82% | 1,812,575 |
| Mar 12, 2026 | 539.60 | 562.65 | 531.70 | 555.50 | 555.50 | 2.42% | 2,137,993 |
| Mar 11, 2026 | 550.00 | 564.45 | 540.00 | 542.35 | 542.35 | -0.94% | 1,768,674 |
| Mar 10, 2026 | 541.00 | 550.50 | 537.05 | 547.50 | 547.50 | 3.29% | 1,588,763 |
| Mar 9, 2026 | 535.00 | 538.00 | 523.00 | 530.05 | 530.05 | -3.07% | 1,724,543 |
| Mar 6, 2026 | 547.90 | 556.00 | 544.80 | 546.85 | 546.85 | 0.39% | 1,330,265 |
| Mar 5, 2026 | 538.00 | 556.25 | 538.00 | 544.75 | 544.75 | 2.70% | 2,866,183 |
| Mar 4, 2026 | 544.00 | 546.70 | 521.00 | 530.45 | 530.45 | -3.81% | 2,246,103 |
| Mar 2, 2026 | 545.00 | 568.90 | 542.55 | 551.45 | 551.45 | -3.15% | 1,975,553 |
| Feb 27, 2026 | 581.65 | 582.70 | 565.00 | 569.40 | 569.40 | -1.28% | 3,087,978 |
| Feb 26, 2026 | 568.60 | 579.45 | 562.70 | 576.80 | 576.80 | 2.15% | 2,075,670 |
| Feb 25, 2026 | 566.00 | 576.95 | 561.60 | 564.65 | 564.65 | 0.68% | 1,627,328 |
| Feb 24, 2026 | 560.00 | 568.25 | 552.55 | 560.85 | 560.85 | -0.59% | 1,437,156 |
| Feb 23, 2026 | 574.05 | 578.70 | 560.75 | 564.20 | 564.20 | -0.60% | 1,557,320 |
| Feb 20, 2026 | 556.00 | 585.75 | 556.00 | 567.60 | 567.60 | 1.19% | 4,074,426 |
| Feb 19, 2026 | 576.65 | 581.80 | 552.00 | 560.90 | 560.90 | -2.73% | 2,110,530 |
| Feb 18, 2026 | 545.10 | 580.90 | 545.10 | 576.65 | 576.65 | 6.40% | 5,914,154 |
| Feb 17, 2026 | 556.00 | 563.60 | 536.60 | 541.95 | 541.95 | -3.88% | 3,819,051 |
| Feb 16, 2026 | 565.85 | 569.00 | 557.00 | 563.80 | 563.80 | -1.28% | 1,927,376 |
| Feb 13, 2026 | 587.15 | 587.15 | 564.00 | 571.10 | 571.10 | -3.44% | 2,178,121 |
| Feb 12, 2026 | 597.00 | 604.85 | 588.05 | 591.45 | 591.45 | -0.46% | 2,437,355 |
| Feb 11, 2026 | 609.80 | 609.90 | 582.30 | 594.20 | 594.20 | -1.84% | 3,901,419 |
| Feb 10, 2026 | 628.00 | 638.80 | 603.10 | 605.35 | 605.35 | -2.88% | 5,027,036 |
| Feb 9, 2026 | 605.40 | 641.00 | 603.00 | 623.30 | 623.30 | 3.87% | 10,802,770 |
| Feb 6, 2026 | 609.00 | 615.90 | 594.10 | 600.10 | 600.10 | -2.24% | 2,811,624 |
| Feb 5, 2026 | 610.00 | 627.00 | 603.00 | 613.85 | 613.85 | -0.11% | 7,300,265 |
| Feb 4, 2026 | 590.25 | 619.65 | 586.00 | 614.55 | 614.55 | 4.16% | 6,072,023 |
| Feb 3, 2026 | 602.35 | 602.90 | 583.05 | 590.00 | 590.00 | 2.34% | 2,955,027 |
| Feb 2, 2026 | 577.50 | 584.00 | 558.00 | 576.50 | 576.50 | -0.17% | 3,456,383 |
| Feb 1, 2026 | 560.00 | 618.00 | 556.00 | 577.50 | 577.50 | -0.04% | 9,487,279 |
| Jan 30, 2026 | 602.90 | 608.00 | 571.55 | 577.75 | 577.75 | -6.57% | 6,600,372 |
| Jan 29, 2026 | 564.00 | 624.00 | 559.45 | 618.35 | 618.35 | 10.70% | 13,998,280 |
| Jan 28, 2026 | 532.05 | 564.45 | 529.20 | 558.60 | 558.60 | 5.57% | 4,686,091 |
| Jan 27, 2026 | 521.05 | 533.30 | 513.00 | 529.15 | 529.15 | 1.99% | 2,626,632 |
| Jan 23, 2026 | 541.65 | 547.00 | 515.10 | 518.80 | 518.80 | -3.79% | 1,815,399 |
| Jan 22, 2026 | 543.05 | 548.80 | 532.55 | 539.25 | 539.25 | 0.55% | 1,879,531 |
| Jan 21, 2026 | 541.15 | 547.35 | 528.15 | 536.30 | 536.30 | -0.90% | 3,513,944 |
| Jan 20, 2026 | 550.40 | 565.95 | 531.05 | 541.15 | 541.15 | 0.40% | 9,270,498 |
| Jan 19, 2026 | 556.45 | 556.45 | 537.00 | 539.00 | 539.00 | -3.14% | 1,633,508 |
| Jan 16, 2026 | 574.00 | 578.35 | 554.05 | 556.45 | 556.45 | -2.78% | 2,084,279 |
| Jan 14, 2026 | 571.00 | 582.80 | 568.15 | 572.35 | 572.35 | 0.35% | 3,523,082 |
| Jan 13, 2026 | 571.80 | 584.00 | 561.40 | 570.35 | 570.35 | 1.17% | 5,671,529 |
| Jan 12, 2026 | 555.00 | 568.60 | 534.60 | 563.75 | 563.75 | 2.21% | 6,201,572 |
| Jan 9, 2026 | 563.70 | 577.45 | 549.00 | 551.55 | 551.55 | -2.85% | 4,072,664 |
| Jan 8, 2026 | 610.90 | 612.80 | 565.00 | 567.75 | 567.75 | -6.48% | 5,621,244 |
| Jan 7, 2026 | 614.00 | 629.40 | 603.20 | 607.10 | 607.10 | -0.84% | 4,566,798 |
| Jan 6, 2026 | 612.00 | 631.65 | 609.30 | 612.25 | 612.25 | 0.48% | 5,572,304 |
| Jan 5, 2026 | 622.00 | 632.50 | 606.50 | 609.30 | 609.30 | -1.64% | 4,326,425 |
| Jan 2, 2026 | 601.90 | 628.00 | 598.15 | 619.45 | 619.45 | 3.33% | 9,572,985 |
| Jan 1, 2026 | 598.95 | 609.75 | 594.05 | 599.50 | 599.50 | 0.13% | 2,964,686 |
| Dec 31, 2025 | 593.75 | 619.95 | 589.95 | 598.75 | 598.75 | 0.51% | 7,311,294 |
| Dec 30, 2025 | 592.60 | 598.70 | 573.00 | 595.70 | 595.70 | -0.26% | 6,380,297 |
| Dec 29, 2025 | 589.00 | 618.00 | 584.75 | 597.25 | 597.25 | 1.40% | 15,917,310 |
| Dec 26, 2025 | 548.50 | 611.50 | 544.15 | 589.00 | 589.00 | 7.94% | 25,397,540 |
| Dec 24, 2025 | 530.30 | 557.90 | 528.45 | 545.65 | 545.65 | 3.36% | 7,018,893 |
| Dec 23, 2025 | 518.00 | 543.50 | 516.10 | 527.90 | 527.90 | 2.16% | 5,948,146 |
| Dec 22, 2025 | 518.10 | 525.80 | 514.00 | 516.75 | 516.75 | - | 1,534,198 |
| Dec 19, 2025 | 518.00 | 531.65 | 511.20 | 516.75 | 516.75 | 0.33% | 2,168,967 |
| Dec 18, 2025 | 502.70 | 517.75 | 498.50 | 515.05 | 515.05 | 2.43% | 3,973,733 |
| Dec 17, 2025 | 523.00 | 528.80 | 499.00 | 502.85 | 502.85 | -3.57% | 2,745,250 |
| Dec 16, 2025 | 530.55 | 534.65 | 519.00 | 521.45 | 521.45 | -2.70% | 1,505,155 |
| Dec 15, 2025 | 517.75 | 538.00 | 514.65 | 535.90 | 535.90 | 3.08% | 4,826,288 |
| Dec 12, 2025 | 504.00 | 529.90 | 499.00 | 519.90 | 519.90 | 5.22% | 11,663,540 |
| Dec 11, 2025 | 483.00 | 509.40 | 476.90 | 494.10 | 494.10 | 1.47% | 3,903,693 |
| Dec 10, 2025 | 494.00 | 499.95 | 481.30 | 486.95 | 486.95 | -0.92% | 2,485,124 |
| Dec 9, 2025 | 489.80 | 495.70 | 473.70 | 491.45 | 491.45 | 0.34% | 4,069,535 |
| Dec 8, 2025 | 515.00 | 515.60 | 488.00 | 489.80 | 489.80 | -4.78% | 2,612,318 |
| Dec 5, 2025 | 530.00 | 530.10 | 511.75 | 514.40 | 514.40 | -2.87% | 1,977,309 |
| Dec 4, 2025 | 521.00 | 540.70 | 519.35 | 529.60 | 529.60 | 1.61% | 4,784,295 |
| Dec 3, 2025 | 541.60 | 542.95 | 520.00 | 521.20 | 521.20 | -3.61% | 2,171,456 |
| Dec 2, 2025 | 550.00 | 555.25 | 539.10 | 540.70 | 540.70 | -2.02% | 2,166,991 |
| Dec 1, 2025 | 542.00 | 563.50 | 541.00 | 551.85 | 551.85 | 2.33% | 6,589,102 |